Equinor ASA ( EQNR) - Price History
Monthly price history for EQNR (Equinor ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $37.59 | $37.59 |
| June 2026 | $31.40 | $31.40 |
| May 2026 | $35.99 | $35.99 |
| April 2026 | $40.34 | $40.75 |
| March 2026 | $41.77 | $42.20 |
| February 2026 | $29.53 | $29.83 |
| January 2026 | $26.23 | $26.85 |
| December 2025 | $23.08 | $23.63 |
| November 2025 | $22.38 | $22.91 |
| October 2025 | $23.05 | $23.96 |
| September 2025 | $23.45 | $24.38 |
| August 2025 | $23.68 | $24.61 |
| July 2025 | $24.40 | $25.75 |
| June 2025 | $23.82 | $25.14 |
| May 2025 | $22.26 | $23.49 |
| April 2025 | $20.79 | $22.29 |
| March 2025 | $24.67 | $26.45 |
| February 2025 | $21.81 | $23.39 |
| January 2025 | $21.70 | $23.99 |
| December 2024 | $21.43 | $23.69 |
| November 2024 | $21.88 | $24.18 |
| October 2024 | $20.63 | $23.48 |
| September 2024 | $22.25 | $25.33 |
| August 2024 | $23.62 | $26.89 |
| July 2024 | $22.75 | $26.56 |
| June 2024 | $24.46 | $28.56 |
| May 2024 | $24.96 | $29.14 |
| April 2024 | $22.22 | $26.59 |
| March 2024 | $22.58 | $27.03 |
| February 2024 | $20.57 | $24.62 |
| January 2024 | $23.11 | $28.67 |
| December 2023 | $25.51 | $31.64 |
| November 2023 | $25.69 | $31.87 |
| October 2023 | $26.18 | $33.37 |
| September 2023 | $25.72 | $32.79 |
| August 2023 | $23.98 | $30.57 |
| July 2023 | $23.39 | $30.68 |
| June 2023 | $22.27 | $29.21 |
| May 2023 | $19.31 | $25.33 |
| April 2023 | $21.46 | $28.74 |
| March 2023 | $21.23 | $28.43 |
| February 2023 | $22.78 | $30.51 |
| January 2023 | $22.72 | $30.43 |
| December 2022 | $26.15 | $35.81 |
| November 2022 | $28.10 | $38.48 |
| October 2022 | $25.96 | $36.28 |
| September 2022 | $23.70 | $33.11 |
| August 2022 | $27.76 | $38.79 |
| July 2022 | $27.34 | $38.41 |
| June 2022 | $24.74 | $34.76 |
| May 2022 | $26.81 | $37.66 |
| April 2022 | $23.97 | $34.08 |
| March 2022 | $26.38 | $37.51 |
| February 2022 | $22.13 | $31.46 |
| January 2022 | $19.26 | $27.55 |
| December 2021 | $18.41 | $26.33 |
| November 2021 | $17.52 | $25.06 |
| October 2021 | $17.66 | $25.43 |
| September 2021 | $17.71 | $25.50 |
| August 2021 | $14.72 | $21.19 |
| July 2021 | $13.46 | $19.56 |
| June 2021 | $14.59 | $21.20 |
| May 2021 | $15.08 | $21.91 |
| April 2021 | $13.88 | $20.27 |
| March 2021 | $13.32 | $19.46 |
| February 2021 | $12.98 | $18.96 |
| January 2021 | $12.06 | $17.73 |
| December 2020 | $11.17 | $16.42 |
| November 2020 | $10.44 | $15.34 |
| October 2020 | $8.68 | $12.83 |
| September 2020 | $9.51 | $14.06 |
| August 2020 | $10.85 | $16.05 |
| July 2020 | $10.03 | $14.91 |
| June 2020 | $9.74 | $14.48 |
| May 2020 | $9.81 | $14.59 |
| April 2020 | $8.95 | $13.58 |
| March 2020 | $8.03 | $12.18 |
| February 2020 | $10.25 | $15.55 |
| January 2020 | $11.80 | $18.18 |
| December 2019 | $12.93 | $19.91 |
| November 2019 | $12.03 | $18.53 |
| October 2019 | $11.86 | $18.51 |
| September 2019 | $12.14 | $18.95 |
| August 2019 | $10.90 | $17.01 |
| July 2019 | $11.23 | $17.81 |
| June 2019 | $12.47 | $19.78 |
| May 2019 | $12.08 | $19.15 |
| April 2019 | $13.82 | $22.19 |
| March 2019 | $13.69 | $21.97 |
| February 2019 | $13.99 | $22.46 |
| January 2019 | $14.08 | $22.78 |
| December 2018 | $13.08 | $21.17 |
| November 2018 | $14.45 | $23.38 |
| October 2018 | $15.77 | $25.70 |
| September 2018 | $17.31 | $28.20 |
| August 2018 | $15.82 | $25.77 |
| July 2018 | $16.13 | $26.46 |
| June 2018 | $16.10 | $26.41 |
| May 2018 | $16 | $26.25 |
| April 2018 | $15.51 | $25.60 |
| March 2018 | $14.33 | $23.65 |
| February 2018 | $13.71 | $22.63 |
| January 2018 | $14.10 | $23.44 |
| December 2017 | $12.89 | $21.42 |
| November 2017 | $12.08 | $20.08 |
| October 2017 | $12.12 | $20.31 |
| September 2017 | $11.99 | $20.09 |
| August 2017 | $11.25 | $18.85 |
| July 2017 | $11.10 | $18.76 |
| June 2017 | $9.78 | $16.53 |
| May 2017 | $10.30 | $17.41 |
| April 2017 | $9.64 | $16.43 |
| March 2017 | $10.08 | $17.18 |
| February 2017 | $10.32 | $17.60 |
| January 2017 | $10.85 | $18.67 |
| December 2016 | $10.60 | $18.24 |
| November 2016 | $10.11 | $17.40 |
| October 2016 | $9.34 | $16.24 |
| September 2016 | $9.67 | $16.80 |
| August 2016 | $9 | $15.65 |
| July 2016 | $9.06 | $15.91 |
| June 2016 | $9.86 | $17.31 |
| May 2016 | $8.98 | $15.76 |
| April 2016 | $9.92 | $17.59 |
| March 2016 | $8.78 | $15.56 |
| February 2016 | $8.21 | $14.56 |
| January 2016 | $7.58 | $13.60 |
| December 2015 | $7.78 | $13.96 |
| November 2015 | $8.57 | $15.37 |
| October 2015 | $8.91 | $16.16 |
| September 2015 | $8.03 | $14.56 |
| August 2015 | $8.54 | $15.49 |
| July 2015 | $9.24 | $16.91 |
| June 2015 | $9.78 | $17.90 |
| May 2015 | $10.15 | $18.58 |
| April 2015 | $11.50 | $21.23 |
| March 2015 | $9.53 | $17.59 |
| February 2015 | $10.19 | $18.81 |
| January 2015 | $9.01 | $16.80 |
| December 2014 | $9.45 | $17.61 |
| November 2014 | $10.25 | $19.11 |
| October 2014 | $12.21 | $22.95 |
| September 2014 | $14.44 | $27.16 |
| August 2014 | $15.10 | $28.39 |
| July 2014 | $15.01 | $28.44 |
| June 2014 | $16.27 | $30.83 |
| May 2014 | $16.10 | $30.50 |
| April 2014 | $15.63 | $30.47 |
| March 2014 | $14.47 | $28.22 |
| February 2014 | $13.51 | $26.34 |
| January 2014 | $12.16 | $23.71 |
| December 2013 | $12.38 | $24.13 |
| November 2013 | $11.56 | $22.54 |
| October 2013 | $12.12 | $23.63 |
| September 2013 | $11.63 | $22.68 |
| August 2013 | $11.26 | $21.95 |
| July 2013 | $11.07 | $21.59 |
| June 2013 | $10.61 | $20.69 |
| May 2013 | $11.55 | $22.52 |
| April 2013 | $12.10 | $24.50 |
| March 2013 | $12.16 | $24.62 |
| February 2013 | $12.31 | $24.93 |
| January 2013 | $13.10 | $26.53 |
| December 2012 | $12.37 | $25.04 |
| November 2012 | $12.05 | $24.39 |
| October 2012 | $12.12 | $24.55 |
| September 2012 | $12.74 | $25.79 |
| August 2012 | $12.63 | $25.57 |
| July 2012 | $11.75 | $23.79 |
| June 2012 | $11.78 | $23.86 |
| May 2012 | $11.21 | $22.70 |
| April 2012 | $12.81 | $26.91 |
| March 2012 | $12.90 | $27.11 |
| February 2012 | $13.56 | $28.48 |
| January 2012 | $12.02 | $25.26 |
| December 2011 | $12.19 | $25.61 |
| November 2011 | $12.34 | $25.92 |
| October 2011 | $12.10 | $25.43 |
| September 2011 | $10.26 | $21.55 |
| August 2011 | $11.47 | $24.09 |
| July 2011 | $11.70 | $24.57 |
| June 2011 | $12.11 | $25.45 |
| May 2011 | $12.54 | $26.34 |
| April 2011 | $13.43 | $29.31 |
| March 2011 | $12.67 | $27.64 |
| February 2011 | $12.10 | $26.39 |
| January 2011 | $11.19 | $24.42 |
| December 2010 | $10.90 | $23.77 |
| November 2010 | $9.16 | $19.99 |
| October 2010 | $10.01 | $21.83 |
| September 2010 | $9.62 | $20.98 |
| August 2010 | $8.59 | $18.74 |
| July 2010 | $9.32 | $20.33 |
| June 2010 | $8.78 | $19.15 |
| May 2010 | $9.21 | $20.10 |
| April 2010 | $10.65 | $24.17 |
| March 2010 | $10.28 | $23.33 |
| February 2010 | $9.90 | $22.47 |
| January 2010 | $9.86 | $22.36 |
| December 2009 | $10.98 | $24.91 |
| November 2009 | $10.88 | $24.68 |
| October 2009 | $10.43 | $23.66 |
| September 2009 | $9.94 | $22.54 |
| August 2009 | $9.63 | $21.84 |
| July 2009 | $9.45 | $21.45 |
| June 2009 | $8.71 | $19.77 |
| May 2009 | $9.26 | $21.02 |
| April 2009 | $7.83 | $18.60 |
| March 2009 | $7.34 | $17.44 |
| February 2009 | $7.01 | $16.66 |
| January 2009 | $7.25 | $17.23 |
| December 2008 | $7.01 | $16.66 |
| November 2008 | $7.16 | $17.02 |
| October 2008 | $8.46 | $20.10 |
| September 2008 | $10.02 | $23.80 |
| August 2008 | $12.89 | $30.63 |
| July 2008 | $13.63 | $32.38 |
| June 2008 | $15.73 | $37.38 |
| May 2008 | $16.48 | $39.15 |
| April 2008 | $14.72 | $36.17 |
| March 2008 | $12.16 | $29.87 |
| February 2008 | $12.43 | $30.54 |
| January 2008 | $10.70 | $26.28 |
| December 2007 | $12.42 | $30.52 |
| November 2007 | $13.15 | $32.32 |
| October 2007 | $13.87 | $34.08 |
| September 2007 | $13.80 | $33.92 |
| August 2007 | $11.71 | $28.78 |
| July 2007 | $12.05 | $29.60 |
| June 2007 | $12.62 | $31.01 |
| May 2007 | $11.11 | $27.30 |
| April 2007 | $10.89 | $28.07 |
| March 2007 | $10.51 | $27.08 |
| February 2007 | $9.92 | $25.56 |
| January 2007 | $10.42 | $26.86 |
| December 2006 | $10.21 | $26.32 |
| November 2006 | $10.83 | $27.90 |
| October 2006 | $9.84 | $25.36 |
| September 2006 | $9.24 | $23.82 |
| August 2006 | $10.49 | $27.03 |
| July 2006 | $11.60 | $29.89 |
| June 2006 | $11.07 | $28.52 |
| May 2006 | $11.37 | $29.30 |
| April 2006 | $12.27 | $32.78 |
| March 2006 | $10.66 | $28.48 |
| February 2006 | $9.57 | $25.58 |
| January 2006 | $10.36 | $27.69 |
| December 2005 | $8.59 | $22.96 |
| November 2005 | $8.18 | $21.87 |
| October 2005 | $8.31 | $22.21 |
| September 2005 | $9.24 | $24.69 |
| August 2005 | $9.16 | $24.47 |
| July 2005 | $8.12 | $21.71 |
| June 2005 | $7.60 | $20.30 |
| May 2005 | $6.59 | $17.62 |
| April 2005 | $6.30 | $17.49 |
| March 2005 | $6.17 | $17.14 |
| February 2005 | $6.55 | $18.20 |
| January 2005 | $5.51 | $15.32 |
| December 2004 | $5.72 | $15.88 |
| November 2004 | $5.68 | $15.77 |
| October 2004 | $5.25 | $14.58 |
| September 2004 | $5.20 | $14.44 |
| August 2004 | $4.61 | $12.80 |
| July 2004 | $4.50 | $12.50 |
| June 2004 | $4.58 | $12.72 |
| May 2004 | $4.50 | $12.49 |
| April 2004 | $4.40 | $12.60 |
| March 2004 | $4.31 | $12.34 |
| February 2004 | $4.18 | $11.97 |
| January 2004 | $3.83 | $10.95 |
| December 2003 | $3.95 | $11.30 |
| November 2003 | $3.52 | $10.08 |
| October 2003 | $3.29 | $9.40 |
| September 2003 | $3.14 | $8.98 |
| August 2003 | $3.14 | $8.98 |
| July 2003 | $3.15 | $9 |
| June 2003 | $2.99 | $8.55 |
| May 2003 | $3.04 | $8.70 |
| April 2003 | $2.62 | $7.86 |
| March 2003 | $2.56 | $7.66 |
| February 2003 | $2.57 | $7.71 |
| January 2003 | $2.59 | $7.75 |
| December 2002 | $2.76 | $8.27 |
| November 2002 | $2.43 | $7.29 |
| October 2002 | $2.42 | $7.25 |
| September 2002 | $2.53 | $7.59 |
| August 2002 | $2.82 | $8.45 |
| July 2002 | $2.73 | $8.17 |
| June 2002 | $2.94 | $8.82 |
| May 2002 | $2.83 | $8.48 |
| April 2002 | $2.70 | $8.38 |
| March 2002 | $2.52 | $7.83 |
| February 2002 | $2.30 | $7.14 |
| January 2002 | $2.05 | $6.36 |
| December 2001 | $2.11 | $6.55 |
| November 2001 | $2.07 | $6.44 |
| October 2001 | $2.19 | $6.80 |
| September 2001 | $2.08 | $6.46 |
| August 2001 | $2.22 | $6.90 |
| July 2001 | $2.27 | $7.05 |
| June 2001 | $2.37 | $7.37 |
EQNR
Price: $37.59
52 week price:
Dividend Yield: 4.68%
5-year range yield:
Forward Dividend Yield: 4.18%
Payout Ratio: 85.11%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 2.21 USD
P/E Ratio: 17.43
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Country: Norway
Volume: 1.6 million
Market Capitalization: 81.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 23.93%
DGR20: 15.93%